>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding FICO »    Stock Splits Calendar »
Home Free Dividend Report FICO Dividend History FICO Historical Stock Prices Preferred Stock Newsletter FICO Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
FICO Historical Price Range
Date Open High Low Close Volume
08/03/2026 $1111.60 $1115.98 $1031.14 $1045.46 636.50K
08/04/2026 $1040.00 $1055.35 $1028.46 $1046.99 491.70K
08/05/2026 $1056.00 $1107.63 $1051.00 $1091.55 320.20K
08/06/2026 $1087.28 $1087.28 $1020.20 $1031.89 370.50K
08/07/2026 $1033.20 $1058.73 $1023.00 $1041.40 308.20K
About Fair Isaac
Fair Isaac Corporation, a leader in predictive analytics and decision management software, operates through two main segments: Scores and Software. The Scores segment provides business-to-business and business-to-consumer scoring solutions, including myFICO.com subscriptions. The Software segment offers pre-configured analytic and decision management solutions for various business needs, including account origination, customer management, fraud detection, and marketing, along with the FICO Platform for advanced analytics. Key products include FICO Analytics Workbench, FICO Fraud Solutions, and FICO Advisors.
FICO historical stock prices picture
Fair Isaac (FICO) has the following price history information. Looking back at FICO historical stock prices for the last five trading days, on August 03, 2026, FICO opened at $1111.60, traded as high as $1115.98 and as low as $1031.14, and closed at $1045.46. Trading volume was a total of 636.50K shares. On August 04, 2026, FICO opened at $1040.00, traded as high as $1055.35 and as low as $1028.46, and closed at $1046.99. Trading volume was a total of 491.70K shares. On August 05, 2026, FICO opened at $1056.00, traded as high as $1107.63 and as low as $1051.00, and closed at $1091.55. Trading volume was a total of 320.20K shares. On August 06, 2026, FICO opened at $1087.28, traded as high as $1087.28 and as low as $1020.20, and closed at $1031.89. Trading volume was a total of 370.50K shares. On August 07, 2026, FICO opened at $1033.20, traded as high as $1058.73 and as low as $1023.00, and closed at $1041.40. Trading volume was a total of 308.20K shares.

FICO Historical Stock Prices By Date:

FICO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fair Isaac shares, starting with a $10,000 purchase of FICO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $127.52
End price/share: $1,041.40
Starting shares: 78.42
Ending shares: 78.46
Dividends reinvested/share: $0.06
Total return: 717.05%
Average Annual Total Return: 23.37%
Starting investment: $10,000.00
Ending investment: $81,676.22
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $127.52
End price/share: $1,041.40
Dividends collected/share: $0.06
Total return: 716.70%
Average Annual Total Return: 23.37%
Starting investment: $10,000.00
Ending investment: $81,676.22
Years: 10.00
FICO Historical Closing Prices
Date Close
08/03/2026$1045.46
08/04/2026$1046.99
08/05/2026$1091.55
08/06/2026$1031.89
08/07/2026$1041.40
Technology Historical Prices
FICO is categorized under the Technology sector; below are some other companies in the same sector:

FIO Historical Stock Prices
FIRE Historical Stock Prices
FISV Historical Stock Prices
FIT Historical Stock Prices
FIVN Historical Stock Prices
FLIR Historical Stock Prices
FLTX Historical Stock Prices
FMS Historical Stock Prices
FN Historical Stock Prices
FNCX Historical Stock Prices

Also explore: FICO shares outstanding history

Email EnvelopeFree FICO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FICO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.